597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185400,172729890,4970,4970,4970,4970,1345
|
|
20230630,185300,172729890,4970,4970,4970,4970,0
|
|
20230630,185200,172729890,4970,4970,4970,4970,0
|
|
20230630,185100,172729890,4970,4970,4970,4970,0
|
|
20230630,185000,172729890,4970,4970,4970,4970,0
|
|
20230630,184900,172729890,4970,4970,4970,4970,0
|
|
20230630,184800,172729890,4970,4970,4970,4970,0
|
|
20230630,184700,172729890,4970,4970,4970,4970,0
|
|
20230630,184600,172729890,4970,4970,4970,4970,0
|
|
20230630,184500,172729890,4970,4970,4970,4970,0
|
|
20230630,184400,172729890,4970,4970,4970,4970,0
|
|
20230630,184300,172729890,4970,4970,4970,4970,0
|
|
20230630,184200,172729890,4970,4970,4970,4970,0
|
|
20230630,184100,172729890,4970,4970,4970,4970,0
|
|
20230630,184000,172729890,4970,4970,4970,4970,0
|
|
20230630,183900,172729890,4970,4970,4970,4970,0
|
|
20230630,183800,172729890,4970,4970,4970,4970,0
|
|
20230630,183700,172729890,4970,4970,4970,4970,0
|
|
20230630,183600,172729890,4970,4970,4970,4970,0
|
|
20230630,183500,172729890,4970,4970,4970,4970,0
|
|
20230630,183400,172729890,4970,4970,4970,4970,0
|
|
20230630,183300,172729890,4970,4970,4970,4970,0
|
|
20230630,183200,172729890,4970,4970,4970,4970,0
|
|
20230630,183100,172729890,4970,4970,4970,4970,0
|
|
20230630,183000,172729890,4970,4970,4970,4970,0
|
|
20230630,182900,172729890,4970,4970,4970,4970,0
|
|
20230630,182800,172729890,4970,4970,4970,4970,0
|
|
20230630,182700,172729890,4970,4970,4970,4970,0
|
|
20230630,182600,172729890,4970,4970,4970,4970,0
|
|
20230630,182500,172729890,4970,4970,4970,4970,0
|
|
20230630,182400,172729890,4970,4970,4970,4970,1345
|
|
20230630,182300,172729890,4970,4970,4970,4970,0
|
|
20230630,182200,172729890,4970,4970,4970,4970,0
|
|
20230630,182100,172729890,4970,4970,4970,4970,0
|
|
20230630,182000,172729890,4970,4970,4970,4970,0
|
|
20230630,181900,172729890,4970,4970,4970,4970,0
|
|
20230630,181800,172729890,4970,4970,4970,4970,0
|
|
20230630,181700,172729890,4970,4970,4970,4970,0
|
|
20230630,181600,172729890,4970,4970,4970,4970,0
|
|
20230630,181500,172729890,4970,4970,4970,4970,0
|
|
20230630,181400,172729890,4970,4970,4970,4970,0
|
|
20230630,181300,172729890,4970,4970,4970,4970,0
|
|
20230630,181200,172729890,4970,4970,4970,4970,0
|
|
20230630,181100,172729890,4970,4970,4970,4970,0
|
|
20230630,181000,172729890,4970,4970,4970,4970,0
|
|
20230630,180900,172729890,4970,4970,4970,4970,0
|
|
20230630,180800,172729890,4970,4970,4970,4970,0
|
|
20230630,180700,172729890,4970,4970,4970,4970,0
|
|
20230630,180600,172729890,4970,4970,4970,4970,0
|
|
20230630,180500,172729890,4970,4970,4970,4970,0
|
|
20230630,180400,172729890,4970,4970,4970,4970,0
|
|
20230630,180300,172729890,4970,4970,4970,4970,0
|
|
20230630,180200,172729890,4970,4970,4970,4970,0
|
|
20230630,180100,172729890,4970,4970,4970,4970,0
|
|
20230630,180000,172729890,4970,4970,4970,4970,0
|
|
20230630,175900,172729890,4970,4970,4970,4970,0
|
|
20230630,175800,172729890,4970,4970,4970,4970,0
|
|
20230630,175700,172729890,4970,4970,4970,4970,0
|
|
20230630,175600,172729890,4970,4970,4970,4970,0
|
|
20230630,175500,172729890,4970,4970,4970,4970,0
|
|
20230630,175400,172729890,4970,4970,4970,4970,1345
|
|
20230630,175300,172729890,4970,4970,4970,4970,0
|
|
20230630,175200,172729890,4970,4970,4970,4970,0
|
|
20230630,175100,172729890,4970,4970,4970,4970,0
|
|
20230630,175000,172729890,4970,4970,4970,4970,0
|
|
20230630,174900,172729890,4970,4970,4970,4970,0
|
|
20230630,174800,172729890,4970,4970,4970,4970,0
|
|
20230630,174700,172729890,4970,4970,4970,4970,0
|
|
20230630,174600,172729890,4970,4970,4970,4970,0
|
|
20230630,174500,172729890,4970,4970,4970,4970,0
|
|
20230630,174400,172729890,4970,4970,4970,4970,0
|
|
20230630,174300,172729890,4970,4970,4970,4970,0
|
|
20230630,174200,172729890,4970,4970,4970,4970,0
|
|
20230630,174100,172729890,4970,4970,4970,4970,0
|
|
20230630,174000,172729890,4970,4970,4970,4970,0
|
|
20230630,173900,172729890,4970,4970,4970,4970,0
|
|
20230630,173800,172729890,4970,4970,4970,4970,0
|
|
20230630,173700,172729890,4970,4970,4970,4970,0
|
|
20230630,173600,172729890,4970,4970,4970,4970,0
|
|
20230630,173500,172729890,4970,4970,4970,4970,0
|
|
20230630,173400,172729890,4970,4970,4970,4970,0
|
|
20230630,173300,172729890,4970,4970,4970,4970,0
|
|
20230630,173200,172729890,4970,4970,4970,4970,0
|
|
20230630,173100,172729890,4970,4970,4970,4970,0
|
|
20230630,173000,172729890,4970,4970,4970,4970,0
|
|
20230630,172900,172729890,4970,4970,4970,4970,0
|
|
20230630,172800,172729890,4970,4970,4970,4970,0
|
|
20230630,172700,172729890,4970,4970,4970,4970,0
|
|
20230630,172600,172729890,4970,4970,4970,4970,0
|
|
20230630,172500,172729890,4970,4970,4970,4970,0
|
|
20230630,172400,172729890,4970,4970,4970,4970,1345
|
|
20230630,172300,172729890,4970,4970,4970,4970,0
|
|
20230630,172200,172729890,4970,4970,4970,4970,0
|
|
20230630,172100,172729890,4970,4970,4970,4970,0
|
|
20230630,172000,172729890,4970,4970,4970,4970,0
|
|
20230630,171900,172729890,4970,4970,4970,4970,0
|
|
20230630,171800,172729890,4970,4970,4970,4970,0
|
|
20230630,171700,172729890,4970,4970,4970,4970,0
|
|
20230630,171600,172729890,4970,4970,4970,4970,0
|
|
20230630,171500,172729890,4970,4970,4970,4970,0
|
|
20230630,171400,172729890,4970,4970,4970,4970,0
|
|
20230630,171300,172729890,4970,4970,4970,4970,0
|
|
20230630,171200,172729890,4970,4970,4970,4970,0
|
|
20230630,171100,172729890,4970,4970,4970,4970,0
|
|
20230630,171000,172729890,4970,4970,4970,4970,0
|
|
20230630,170900,172729890,4970,4970,4970,4970,0
|
|
20230630,170800,172729890,4970,4970,4970,4970,0
|
|
20230630,170700,172729890,4970,4970,4970,4970,0
|
|
20230630,170600,172729890,4970,4970,4970,4970,0
|
|
20230630,170500,172729890,4970,4970,4970,4970,0
|
|
20230630,170400,172729890,4970,4970,4970,4970,0
|
|
20230630,170300,172729890,4970,4970,4970,4970,0
|
|
20230630,170200,172729890,4970,4970,4970,4970,0
|
|
20230630,170100,172729890,4970,4970,4970,4970,0
|
|
20230630,170000,172729890,4970,4970,4970,4970,0
|
|
20230630,165900,172729890,4970,4970,4970,4970,0
|
|
20230630,165800,172729890,4970,4970,4970,4970,0
|
|
20230630,165700,172729890,4970,4970,4970,4970,0
|
|
20230630,165600,172729890,4970,4970,4970,4970,0
|
|
20230630,165500,172729890,4970,4970,4970,4970,0
|
|
20230630,165400,172729890,4970,4970,4970,4970,1345
|
|
20230630,165300,172729890,4970,4970,4970,4970,0
|
|
20230630,165200,172729890,4970,4970,4970,4970,0
|
|
20230630,165100,172729890,4970,4970,4970,4970,0
|
|
20230630,165000,172729890,4970,4970,4970,4970,0
|
|
20230630,164900,172729890,4970,4970,4970,4970,0
|
|
20230630,164800,172729890,4970,4970,4970,4970,0
|
|
20230630,164700,172729890,4970,4970,4970,4970,0
|
|
20230630,164600,172729890,4970,4970,4970,4970,0
|
|
20230630,164500,172729890,4970,4970,4970,4970,0
|
|
20230630,164400,172729890,4970,4970,4970,4970,0
|
|
20230630,164300,172729890,4970,4970,4970,4970,0
|
|
20230630,164200,172729890,4970,4970,4970,4970,0
|
|
20230630,164100,172729890,4970,4970,4970,4970,0
|
|
20230630,164000,172729890,4970,4970,4970,4970,0
|
|
20230630,163900,172729890,4970,4970,4970,4970,0
|
|
20230630,163800,172729890,4970,4970,4970,4970,0
|
|
20230630,163700,172729890,4970,4970,4970,4970,0
|
|
20230630,163600,172729890,4970,4970,4970,4970,0
|
|
20230630,163500,172729890,4970,4970,4970,4970,0
|
|
20230630,163400,172729890,4970,4970,4970,4970,0
|
|
20230630,163300,172729890,4970,4970,4970,4970,0
|
|
20230630,163200,172729890,4970,4970,4970,4970,0
|
|
20230630,163100,172729890,4970,4970,4970,4970,0
|
|
20230630,163000,172729890,4970,4970,4970,4970,0
|
|
20230630,162900,172729890,4970,4970,4970,4970,0
|
|
20230630,162800,172729890,4970,4970,4970,4970,0
|
|
20230630,162700,172729890,4970,4970,4970,4970,0
|
|
20230630,162600,172729890,4970,4970,4970,4970,0
|
|
20230630,162500,172729890,4970,4970,4970,4970,0
|
|
20230630,162400,172729890,4970,4970,4970,4970,1345
|
|
20230630,162300,172729890,4970,4970,4970,4970,0
|
|
20230630,162200,172729890,4970,4970,4970,4970,0
|
|
20230630,162100,172729890,4970,4970,4970,4970,0
|
|
20230630,162000,172729890,4970,4970,4970,4970,0
|
|
20230630,161900,172729890,4970,4970,4970,4970,0
|
|
20230630,161800,172729890,4970,4970,4970,4970,0
|
|
20230630,161700,172729890,4970,4970,4970,4970,0
|
|
20230630,161600,172729890,4970,4970,4970,4970,0
|
|
20230630,161500,172729890,4970,4970,4970,4970,0
|
|
20230630,161400,172729890,4970,4970,4970,4970,0
|
|
20230630,161300,172729890,4970,4970,4970,4970,0
|
|
20230630,161200,172729890,4970,4970,4970,4970,0
|
|
20230630,161100,172729890,4970,4970,4970,4970,0
|
|
20230630,161000,172729890,4970,4970,4970,4970,0
|
|
20230630,160900,172729890,4970,4970,4970,4970,0
|
|
20230630,160800,172729890,4970,4970,4970,4970,0
|
|
20230630,160700,172729890,4970,4970,4970,4970,0
|
|
20230630,160600,172729890,4970,4970,4970,4970,0
|
|
20230630,160500,172729890,4970,4970,4970,4970,0
|
|
20230630,160400,172729890,4970,4970,4970,4970,0
|
|
20230630,160300,172729890,4970,4970,4970,4970,0
|
|
20230630,160200,172729890,4970,4970,4970,4970,0
|
|
20230630,160100,172729890,4970,4970,4970,4970,0
|
|
20230630,160000,172729890,4970,4970,4970,4970,0
|
|
20230630,155900,172729890,4970,4970,4970,4970,0
|
|
20230630,155800,172729890,4970,4970,4970,4970,0
|
|
20230630,155700,172729890,4970,4970,4970,4970,0
|
|
20230630,155600,172729890,4970,4970,4970,4970,0
|
|
20230630,155500,172729890,4970,4970,4970,4970,0
|
|
20230630,155400,172729890,4970,4970,4970,4970,1345
|
|
20230630,155300,172729890,4970,4970,4970,4970,0
|
|
20230630,155200,172729890,4970,4970,4970,4970,0
|
|
20230630,155100,172729890,4970,4970,4970,4970,0
|
|
20230630,155000,172729890,4970,4970,4970,4970,0
|
|
20230630,154900,172729890,4970,4970,4970,4970,0
|
|
20230630,154800,172729890,4970,4970,4970,4970,0
|
|
20230630,154700,172729890,4970,4970,4970,4970,0
|
|
20230630,154600,172729890,4970,4970,4970,4970,0
|
|
20230630,154500,172729890,4970,4970,4970,4970,0
|
|
20230630,154400,172729890,4970,4970,4970,4970,0
|
|
20230630,154300,172729890,4970,4970,4970,4970,0
|
|
20230630,154200,172729890,4970,4970,4970,4970,0
|
|
20230630,154100,172729890,4970,4970,4970,4970,0
|
|
20230630,154000,172729890,4970,4970,4970,4970,0
|
|
20230630,153900,172729890,4970,4970,4970,4970,0
|
|
20230630,153800,172729890,4970,4970,4970,4970,0
|
|
20230630,153700,172729890,4970,4970,4970,4970,0
|
|
20230630,153600,172729890,4970,4970,4970,4970,0
|
|
20230630,153500,172729890,4970,4970,4970,4970,0
|
|
20230630,153400,172729890,4970,4970,4970,4970,0
|
|
20230630,153300,172729890,4970,4970,4970,4970,0
|
|
20230630,153200,172729890,4970,4970,4970,4970,0
|
|
20230630,153100,172729890,4970,4970,4970,4970,0
|
|
20230630,153000,172729890,4970,4970,4970,4970,1345
|
|
20230630,152900,166045240,4970,4970,4970,4970,0
|
|
20230630,152800,166045240,4970,4970,4970,4970,0
|
|
20230630,152700,166045240,4970,4970,4970,4970,0
|
|
20230630,152600,166045240,4970,4970,4970,4970,0
|
|
20230630,152500,166045240,4970,4970,4970,4970,0
|
|
20230630,152400,166045240,4970,4970,4970,4970,0
|
|
20230630,152300,166045240,4970,4970,4970,4970,0
|
|
20230630,152200,166045240,4970,4970,4970,4970,0
|
|
20230630,152100,166045240,4970,4970,4970,4970,0
|
|
20230630,152000,166045240,4970,4970,4970,4970,0
|
|
20230630,151900,166045240,4970,4970,4970,4970,0
|
|
20230630,151800,166045240,4970,4970,4970,4970,0
|
|
20230630,151700,166045240,4970,4970,4970,4970,20
|
|
20230630,151600,165945840,4935,4935,4935,4935,0
|
|
20230630,151500,165945840,4935,4935,4935,4935,0
|
|
20230630,151400,165945840,4935,4970,4970,4935,2774
|
|
20230630,151300,152214720,4975,4975,4975,4975,0
|
|
20230630,151200,152214720,4975,4975,4975,4975,0
|
|
20230630,151100,152214720,4975,4975,4975,4975,0
|
|
20230630,151000,152214720,4975,4975,4975,4975,1
|
|
20230630,150900,152209745,4975,4975,4975,4975,0
|
|
20230630,150800,152209745,4975,4975,4975,4975,50
|
|
20230630,150700,151960995,4970,4970,4970,4970,0
|
|
20230630,150600,151960995,4970,4965,4970,4965,314
|
|
20230630,150500,150401125,4960,4965,4965,4960,8
|
|
20230630,150400,150361440,4960,4960,4960,4960,88
|
|
20230630,150300,149924960,4960,4960,4960,4960,0
|
|
20230630,150200,149924960,4960,4955,4960,4955,55
|
|
20230630,150100,149652360,4960,4960,4960,4960,0
|
|
20230630,150000,149652360,4960,4960,4960,4960,44
|
|
20230630,145900,149434120,4960,4960,4960,4960,0
|
|
20230630,145800,149434120,4960,4960,4960,4960,0
|
|
20230630,145700,149434120,4960,4960,4960,4960,0
|
|
20230630,145600,149434120,4960,4960,4960,4960,0
|
|
20230630,145500,149434120,4960,4960,4960,4960,135
|
|
20230630,145400,148764520,4960,4960,4960,4960,0
|
|
20230630,145300,148764520,4960,4960,4960,4960,30
|
|
20230630,145200,148615720,4960,4960,4960,4960,0
|
|
20230630,145100,148615720,4960,4965,4965,4960,682
|
|
20230630,145000,145232495,4970,4970,4970,4970,1
|
|
20230630,144900,145227525,4975,4975,4975,4975,0
|
|
20230630,144800,145227525,4975,4975,4975,4975,0
|
|
20230630,144700,145227525,4975,4975,4975,4975,0
|
|
20230630,144600,145227525,4975,4975,4975,4975,0
|
|
20230630,144500,145227525,4975,4975,4975,4975,0
|
|
20230630,144400,145227525,4975,4975,4975,4975,0
|
|
20230630,144300,145227525,4975,4975,4975,4975,0
|
|
20230630,144200,145227525,4975,4975,4975,4975,0
|
|
20230630,144100,145227525,4975,4975,4975,4975,0
|
|
20230630,144000,145227525,4975,4975,4975,4975,10
|
|
20230630,143900,145177775,4975,4975,4975,4975,0
|
|
20230630,143800,145177775,4975,4975,4975,4975,0
|
|
20230630,143700,145177775,4975,4975,4975,4975,220
|
|
20230630,143600,144083275,4975,4975,4975,4975,0
|
|
20230630,143500,144083275,4975,4975,4975,4975,0
|
|
20230630,143400,144083275,4975,4975,4975,4975,0
|
|
20230630,143300,144083275,4975,4975,4975,4975,20
|
|
20230630,143200,143983775,4975,4975,4975,4975,0
|
|
20230630,143100,143983775,4975,4975,4975,4975,0
|
|
20230630,143000,143983775,4975,4975,4975,4975,0
|
|
20230630,142900,143983775,4975,4975,4975,4975,0
|
|
20230630,142800,143983775,4975,4975,4975,4975,0
|
|
20230630,142700,143983775,4975,4975,4975,4975,3
|
|
20230630,142600,143968850,4975,4975,4975,4975,0
|
|
20230630,142500,143968850,4975,4975,4975,4975,0
|
|
20230630,142400,143968850,4975,4975,4975,4975,1
|
|
20230630,142300,143963875,4955,4955,4955,4955,50
|
|
20230630,142200,143716125,4955,4955,4955,4955,0
|
|
20230630,142100,143716125,4955,4955,4955,4955,0
|
|
20230630,142000,143716125,4955,4955,4955,4955,20
|
|
20230630,141900,143617025,4960,4960,4960,4960,0
|
|
20230630,141800,143617025,4960,4965,4965,4960,200
|
|
20230630,141700,142624450,4975,4975,4975,4975,0
|
|
20230630,141600,142624450,4975,4975,4975,4975,0
|
|
20230630,141500,142624450,4975,4970,4975,4970,4
|
|
20230630,141400,142604565,4975,4975,4975,4975,0
|
|
20230630,141300,142604565,4975,4975,4975,4975,0
|
|
20230630,141200,142604565,4975,4975,4975,4975,0
|
|
20230630,141100,142604565,4975,4975,4975,4975,0
|
|
20230630,141000,142604565,4975,4975,4975,4975,0
|
|
20230630,140900,142604565,4975,4975,4975,4975,0
|
|
20230630,140800,142604565,4975,4975,4975,4975,168
|
|
20230630,140700,141768765,4975,4975,4975,4975,0
|
|
20230630,140600,141768765,4975,4975,4975,4975,0
|
|
20230630,140500,141768765,4975,4975,4975,4975,0
|
|
20230630,140400,141768765,4975,4975,4975,4975,1
|
|
20230630,140300,141763790,4965,4975,4975,4965,30
|
|
20230630,140200,141614550,4975,4975,4975,4975,0
|
|
20230630,140100,141614550,4975,4975,4975,4975,0
|
|
20230630,140000,141614550,4975,4975,4975,4975,0
|
|
20230630,135900,141614550,4975,4975,4975,4975,3
|
|
20230630,135800,141599625,4980,4980,4980,4980,0
|
|
20230630,135700,141599625,4980,4980,4980,4980,0
|
|
20230630,135600,141599625,4980,4980,4980,4980,0
|
|
20230630,135500,141599625,4980,4980,4980,4980,0
|
|
20230630,135400,141599625,4980,4980,4980,4980,0
|
|
20230630,135300,141599625,4980,4980,4980,4980,10
|
|
20230630,135200,141549825,4980,4980,4980,4980,1
|
|
20230630,135100,141544845,4980,4980,4980,4980,0
|
|
20230630,135000,141544845,4980,4980,4980,4980,0
|
|
20230630,134900,141544845,4980,4980,4980,4980,0
|
|
20230630,134800,141544845,4980,4980,4980,4980,0
|
|
20230630,134700,141544845,4980,4980,4980,4980,0
|
|
20230630,134600,141544845,4980,4980,4980,4980,2
|
|
20230630,134500,141534885,4980,4980,4980,4980,2
|
|
20230630,134400,141524925,4980,4980,4980,4980,0
|
|
20230630,134300,141524925,4980,4980,4980,4980,0
|
|
20230630,134200,141524925,4980,4980,4980,4980,0
|
|
20230630,134100,141524925,4980,4980,4980,4980,0
|
|
20230630,134000,141524925,4980,4980,4980,4980,0
|
|
20230630,133900,141524925,4980,4980,4980,4980,0
|
|
20230630,133800,141524925,4980,4980,4980,4980,10
|
|
20230630,133700,141475125,4980,4980,4980,4980,0
|
|
20230630,133600,141475125,4980,4980,4980,4980,0
|
|
20230630,133500,141475125,4980,4980,4980,4980,0
|
|
20230630,133400,141475125,4980,4980,4980,4980,0
|
|
20230630,133300,141475125,4980,4980,4980,4980,117
|
|
20230630,133200,140892465,4980,4980,4980,4980,0
|
|
20230630,133100,140892465,4980,4980,4980,4980,1883
|
|
20230630,133000,131515125,4980,4980,4980,4980,0
|
|
20230630,132900,131515125,4980,4980,4980,4980,1
|
|
20230630,132800,131510145,4960,4960,4960,4960,1
|
|
20230630,132700,131505185,4960,4960,4960,4960,13
|
|
20230630,132600,131440705,4960,4960,4960,4960,0
|
|
20230630,132500,131440705,4960,4960,4960,4960,0
|
|
20230630,132400,131440705,4960,4980,4980,4960,201
|
|
20230630,132300,130443685,4980,4980,4980,4980,0
|
|
20230630,132200,130443685,4980,4980,4980,4980,0
|
|
20230630,132100,130443685,4980,4980,4980,4980,19
|
|
20230630,132000,130349065,4980,4980,4980,4980,1
|
|
20230630,131900,130344085,4985,4985,4985,4985,0
|
|
20230630,131800,130344085,4985,4985,4985,4985,0
|
|
20230630,131700,130344085,4985,4985,4985,4985,0
|
|
20230630,131600,130344085,4985,4985,4985,4985,0
|
|
20230630,131500,130344085,4985,4985,4985,4985,0
|
|
20230630,131400,130344085,4985,4985,4985,4985,0
|
|
20230630,131300,130344085,4985,4985,4985,4985,0
|
|
20230630,131200,130344085,4985,4985,4985,4985,0
|
|
20230630,131100,130344085,4985,4985,4985,4985,0
|
|
20230630,131000,130344085,4985,4985,4985,4985,31
|
|
20230630,130900,130189550,4985,4985,4985,4985,0
|
|
20230630,130800,130189550,4985,4985,4985,4985,0
|
|
20230630,130700,130189550,4985,4985,4985,4985,0
|
|
20230630,130600,130189550,4985,4985,4985,4985,0
|
|
20230630,130500,130189550,4985,4985,4985,4985,0
|
|
20230630,130400,130189550,4985,4985,4985,4985,0
|
|
20230630,130300,130189550,4985,4985,4985,4985,0
|
|
20230630,130200,130189550,4985,4985,4985,4985,0
|
|
20230630,130100,130189550,4985,4985,4985,4985,0
|
|
20230630,130000,130189550,4985,4985,4985,4985,56
|
|
20230630,125900,129910390,4980,4980,4980,4980,149
|
|
20230630,125800,129168370,4980,4980,4980,4980,0
|
|
20230630,125700,129168370,4980,4955,4980,4955,1466
|
|
20230630,125600,121901215,4955,4955,4955,4955,0
|
|
20230630,125500,121901215,4955,4955,4955,4955,2
|
|
20230630,125400,121891305,4955,4955,4955,4955,4
|
|
20230630,125300,121871485,4980,4980,4980,4980,10
|
|
20230630,125200,121821685,4980,4980,4980,4980,0
|
|
20230630,125100,121821685,4980,4980,4980,4980,10
|
|
20230630,125000,121771885,4980,4980,4980,4980,0
|
|
20230630,124900,121771885,4980,4980,4980,4980,1
|
|
20230630,124800,121766905,4980,4980,4980,4980,0
|
|
20230630,124700,121766905,4980,4980,4980,4980,1
|
|
20230630,124600,121761925,4980,4980,4980,4980,0
|
|
20230630,124500,121761925,4980,4980,4980,4980,0
|
|
20230630,124400,121761925,4980,4980,4980,4980,0
|
|
20230630,124300,121761925,4980,4980,4980,4980,0
|
|
20230630,124200,121761925,4980,4980,4980,4980,0
|
|
20230630,124100,121761925,4980,4980,4980,4980,1
|
|
20230630,124000,121756945,4955,4955,4955,4955,0
|
|
20230630,123900,121756945,4955,4955,4955,4955,0
|
|
20230630,123800,121756945,4955,4955,4955,4955,118
|
|
20230630,123700,121172255,4960,4960,4960,4960,0
|
|
20230630,123600,121172255,4960,4960,4960,4960,0
|
|
20230630,123500,121172255,4960,4960,4960,4960,0
|
|
20230630,123400,121172255,4960,4960,4960,4960,0
|
|
20230630,123300,121172255,4960,4960,4960,4960,0
|
|
20230630,123200,121172255,4960,4960,4960,4960,0
|
|
20230630,123100,121172255,4960,4960,4960,4960,0
|
|
20230630,123000,121172255,4960,4960,4960,4960,0
|
|
20230630,122900,121172255,4960,4960,4960,4960,0
|
|
20230630,122800,121172255,4960,4960,4960,4960,0
|
|
20230630,122700,121172255,4960,4960,4960,4960,0
|
|
20230630,122600,121172255,4960,4960,4960,4960,0
|
|
20230630,122500,121172255,4960,4960,4960,4960,104
|
|
20230630,122400,120656415,4990,4990,4990,4990,0
|
|
20230630,122300,120656415,4990,4990,4990,4990,20
|
|
20230630,122200,120556615,4990,4990,4990,4990,0
|
|
20230630,122100,120556615,4990,4990,4990,4990,233
|
|
20230630,122000,119393945,4995,4995,4995,4995,203
|
|
20230630,121900,118379960,4990,4980,4990,4980,767
|
|
20230630,121800,114555645,4985,4980,4985,4980,100
|
|
20230630,121700,114057365,4980,4980,4980,4980,0
|
|
20230630,121600,114057365,4980,4955,4985,4955,1923
|
|
20230630,121500,104484955,4950,4950,4950,4950,0
|
|
20230630,121400,104484955,4950,4950,4950,4950,0
|
|
20230630,121300,104484955,4950,4950,4950,4950,0
|
|
20230630,121200,104484955,4950,4950,4950,4950,139
|
|
20230630,121100,103796905,4950,4950,4950,4950,0
|
|
20230630,121000,103796905,4950,4950,4950,4950,0
|
|
20230630,120900,103796905,4950,4950,4950,4950,0
|
|
20230630,120800,103796905,4950,4945,4950,4945,1435
|
|
20230630,120700,96693710,4940,4940,4945,4940,208
|
|
20230630,120600,95665175,4950,4945,4950,4945,95
|
|
20230630,120500,95195315,4945,4945,4945,4945,0
|
|
20230630,120400,95195315,4945,4945,4945,4945,0
|
|
20230630,120300,95195315,4945,4945,4945,4945,20
|
|
20230630,120200,95096415,4945,4945,4945,4945,0
|
|
20230630,120100,95096415,4945,4945,4945,4945,1
|
|
20230630,120000,95091470,4940,4945,4945,4940,170
|
|
20230630,115900,94251655,4945,4945,4945,4945,0
|
|
20230630,115800,94251655,4945,4945,4945,4945,0
|
|
20230630,115700,94251655,4945,4945,4945,4945,0
|
|
20230630,115600,94251655,4945,4945,4945,4945,0
|
|
20230630,115500,94251655,4945,4945,4945,4945,1
|
|
20230630,115400,94246710,4950,4950,4950,4950,0
|
|
20230630,115300,94246710,4950,4950,4950,4950,265
|
|
20230630,115200,92934960,4950,4950,4950,4950,0
|
|
20230630,115100,92934960,4950,4950,4950,4950,0
|
|
20230630,115000,92934960,4950,4950,4950,4950,108
|
|
20230630,114900,92400360,4950,4950,4950,4950,128
|
|
20230630,114800,91766760,4955,4955,4955,4955,1
|
|
20230630,114700,91761805,4955,4955,4955,4955,0
|
|
20230630,114600,91761805,4955,4955,4955,4955,0
|
|
20230630,114500,91761805,4955,4955,4955,4955,0
|
|
20230630,114400,91761805,4955,4955,4955,4955,0
|
|
20230630,114300,91761805,4955,4955,4955,4955,52
|
|
20230630,114200,91504145,4950,4950,4950,4950,5
|
|
20230630,114100,91479395,4955,4955,4955,4955,0
|
|
20230630,114000,91479395,4955,4955,4955,4955,0
|
|
20230630,113900,91479395,4955,4955,4955,4955,0
|
|
20230630,113800,91479395,4955,4955,4955,4955,0
|
|
20230630,113700,91479395,4955,4955,4955,4955,1
|
|
20230630,113600,91474440,4960,4960,4960,4960,0
|
|
20230630,113500,91474440,4960,4960,4960,4960,0
|
|
20230630,113400,91474440,4960,4960,4960,4960,0
|
|
20230630,113300,91474440,4960,4960,4960,4960,0
|
|
20230630,113200,91474440,4960,4960,4960,4960,0
|
|
20230630,113100,91474440,4960,4950,4960,4950,6
|
|
20230630,113000,91444730,4950,4950,4950,4950,4
|
|
20230630,112900,91424930,4950,4950,4950,4950,107
|
|
20230630,112800,90895280,4950,4950,4950,4950,0
|
|
20230630,112700,90895280,4950,4950,4950,4950,1
|
|
20230630,112600,90890330,4960,4960,4960,4960,30
|
|
20230630,112500,90741530,4960,4960,4960,4960,3
|
|
20230630,112400,90726650,4960,4960,4960,4960,0
|
|
20230630,112300,90726650,4960,4960,4960,4960,0
|
|
20230630,112200,90726650,4960,4960,4960,4960,0
|
|
20230630,112100,90726650,4960,4960,4960,4960,0
|
|
20230630,112000,90726650,4960,4960,4960,4960,0
|
|
20230630,111900,90726650,4960,4960,4960,4960,0
|
|
20230630,111800,90726650,4960,4960,4960,4960,0
|
|
20230630,111700,90726650,4960,4960,4960,4960,0
|
|
20230630,111600,90726650,4960,4960,4960,4960,1
|
|
20230630,111500,90721690,4960,4960,4960,4960,4
|
|
20230630,111400,90701850,4960,4960,4960,4960,0
|
|
20230630,111300,90701850,4960,4960,4960,4960,0
|
|
20230630,111200,90701850,4960,4960,4960,4960,2
|
|
20230630,111100,90691930,4960,4960,4960,4960,0
|
|
20230630,111000,90691930,4960,4960,4960,4960,0
|
|
20230630,110900,90691930,4960,4960,4960,4960,0
|
|
20230630,110800,90691930,4960,4960,4960,4960,0
|
|
20230630,110700,90691930,4960,4940,4960,4940,41
|
|
20230630,110600,90489370,4940,4940,4940,4940,0
|
|
20230630,110500,90489370,4940,4940,4940,4940,0
|
|
20230630,110400,90489370,4940,4940,4940,4940,0
|
|
20230630,110300,90489370,4940,4940,4940,4940,0
|
|
20230630,110200,90489370,4940,4940,4940,4940,0
|
|
20230630,110100,90489370,4940,4940,4940,4940,0
|
|
20230630,110000,90489370,4940,4940,4940,4940,0
|
|
20230630,105900,90489370,4940,4940,4940,4940,0
|
|
20230630,105800,90489370,4940,4940,4940,4940,0
|
|
20230630,105700,90489370,4940,4940,4940,4940,0
|
|
20230630,105600,90489370,4940,4940,4940,4940,0
|
|
20230630,105500,90489370,4940,4940,4940,4940,52
|
|
20230630,105400,90232490,4950,4950,4950,4950,0
|
|
20230630,105300,90232490,4950,4950,4950,4950,0
|
|
20230630,105200,90232490,4950,4950,4950,4950,0
|
|
20230630,105100,90232490,4950,4950,4950,4950,0
|
|
20230630,105000,90232490,4950,4960,4960,4950,445
|
|
20230630,104900,88029730,4960,4965,4965,4960,967
|
|
20230630,104800,83233400,4970,4970,4970,4970,0
|
|
20230630,104700,83233400,4970,4965,4970,4965,7
|
|
20230630,104600,83198640,4965,4965,4965,4965,3
|
|
20230630,104500,83183745,4965,4965,4965,4965,13
|
|
20230630,104400,83119200,4960,4950,4960,4950,72
|
|
20230630,104300,82762705,4940,4940,4940,4940,19
|
|
20230630,104200,82668845,4945,4945,4945,4945,493
|
|
20230630,104100,80230960,4945,4945,4945,4945,8
|
|
20230630,104000,80191400,4945,4945,4945,4945,92
|
|
20230630,103900,79736460,4940,4940,4940,4940,0
|
|
20230630,103800,79736460,4940,4940,4940,4940,0
|
|
20230630,103700,79736460,4940,4940,4940,4940,1
|
|
20230630,103600,79731520,4945,4945,4945,4945,0
|
|
20230630,103500,79731520,4945,4945,4945,4945,0
|
|
20230630,103400,79731520,4945,4945,4945,4945,0
|
|
20230630,103300,79731520,4945,4945,4945,4945,0
|
|
20230630,103200,79731520,4945,4945,4945,4945,8
|
|
20230630,103100,79691960,4945,4945,4945,4945,366
|
|
20230630,103000,77882090,4945,4945,4945,4945,135
|
|
20230630,102900,77214515,4925,4925,4925,4925,0
|
|
20230630,102800,77214515,4925,4925,4925,4925,200
|
|
20230630,102700,76229515,4925,4925,4925,4925,0
|
|
20230630,102600,76229515,4925,4935,4935,4925,570
|
|
20230630,102500,73421870,4945,4945,4945,4945,0
|
|
20230630,102400,73421870,4945,4945,4945,4945,10
|
|
20230630,102300,73372420,4935,4935,4935,4935,19
|
|
20230630,102200,73278655,4935,4945,4945,4935,185
|
|
20230630,102100,72365580,4945,4945,4945,4945,71
|
|
20230630,102000,72014485,4940,4940,4940,4940,0
|
|
20230630,101900,72014485,4940,4940,4940,4940,0
|
|
20230630,101800,72014485,4940,4940,4940,4935,100
|
|
20230630,101700,71520720,4945,4945,4945,4945,0
|
|
20230630,101600,71520720,4945,4945,4950,4945,213
|
|
20230630,101500,70467420,4935,4935,4935,4935,0
|
|
20230630,101400,70467420,4935,4935,4935,4935,0
|
|
20230630,101300,70467420,4935,4935,4935,4935,0
|
|
20230630,101200,70467420,4935,4935,4935,4935,1
|
|
20230630,101100,70462485,4945,4940,4945,4940,230
|
|
20230630,101000,69325425,4940,4940,4940,4940,30
|
|
20230630,100900,69177225,4940,4940,4940,4940,18
|
|
20230630,100800,69088305,4940,4940,4940,4940,0
|
|
20230630,100700,69088305,4940,4930,4945,4930,400
|
|
20230630,100600,67114070,4930,4930,4930,4930,0
|
|
20230630,100500,67114070,4930,4935,4935,4930,755
|
|
20230630,100400,63391295,4935,4935,4935,4935,50
|
|
20230630,100300,63144545,4930,4930,4930,4930,691
|
|
20230630,100200,59737915,4930,4930,4930,4930,0
|
|
20230630,100100,59737915,4930,4930,4930,4930,62
|
|
20230630,100000,59432255,4930,4930,4930,4930,1
|
|
20230630,095900,59427325,4955,4955,4955,4955,0
|
|
20230630,095800,59427325,4955,4955,4955,4955,0
|
|
20230630,095700,59427325,4955,4930,4955,4930,689
|
|
20230630,095600,56029275,4935,4955,4955,4935,409
|
|
20230630,095500,54010840,4940,4940,4940,4940,6
|
|
20230630,095400,53981200,4955,4945,4955,4945,5
|
|
20230630,095300,53956465,4945,4950,4950,4945,4
|
|
20230630,095200,53936670,4950,4950,4950,4950,5
|
|
20230630,095100,53911920,4955,4960,4960,4955,135
|
|
20230630,095000,53242395,4990,4950,4990,4945,2189
|
|
20230630,094900,42380760,4935,4935,4935,4935,0
|
|
20230630,094800,42380760,4935,4935,4935,4935,0
|
|
20230630,094700,42380760,4935,4935,4935,4935,0
|
|
20230630,094600,42380760,4935,4935,4935,4935,0
|
|
20230630,094500,42380760,4935,4935,4935,4935,28
|
|
20230630,094400,42242580,4950,4950,4950,4950,10
|
|
20230630,094300,42193080,4955,4955,4955,4955,0
|
|
20230630,094200,42193080,4955,4955,4955,4955,20
|
|
20230630,094100,42093980,4950,4935,4950,4935,14
|
|
20230630,094000,42024765,4935,4930,4935,4930,326
|
|
20230630,093900,40417570,4930,4930,4930,4930,177
|
|
20230630,093800,39544960,4930,4930,4930,4930,0
|
|
20230630,093700,39544960,4930,4925,4930,4925,23
|
|
20230630,093600,39431615,4920,4920,4920,4920,423
|
|
20230630,093500,37350455,4920,4920,4920,4920,0
|
|
20230630,093400,37350455,4920,4920,4920,4920,100
|
|
20230630,093300,36858455,4920,4920,4920,4920,2
|
|
20230630,093200,36848615,4890,4890,4890,4890,0
|
|
20230630,093100,36848615,4890,4890,4890,4890,1137
|
|
20230630,093000,31288685,4890,4890,4890,4890,0
|
|
20230630,092900,31288685,4890,4890,4890,4890,85
|
|
20230630,092800,30873035,4885,4885,4885,4885,0
|
|
20230630,092700,30873035,4885,4895,4895,4885,500
|
|
20230630,092600,28428550,4895,4910,4910,4895,2339
|
|
20230630,092500,16968075,4920,4920,4920,4920,0
|
|
20230630,092400,16968075,4920,4920,4920,4920,3
|
|
20230630,092300,16953315,4920,4925,4925,4910,151
|
|
20230630,092200,16211750,4950,4950,4950,4950,121
|
|
20230630,092100,15612800,4950,4950,4950,4950,9
|
|
20230630,092000,15568250,4950,4955,4955,4950,18
|
|
20230630,091900,15479065,4955,4950,4955,4950,36
|
|
20230630,091800,15300845,4950,4950,4950,4950,0
|
|
20230630,091700,15300845,4950,4940,4950,4940,21
|
|
20230630,091600,15197095,4945,4940,4945,4940,8
|
|
20230630,091500,15157555,4905,4915,4915,4905,233
|
|
20230630,091400,14013290,4915,4915,4915,4915,0
|
|
20230630,091300,14013290,4915,4915,4915,4915,74
|
|
20230630,091200,13649580,4915,4915,4915,4915,300
|
|
20230630,091100,12175080,4915,4915,4915,4915,17
|
|
20230630,091000,12091525,4915,4915,4915,4915,4
|
|
20230630,090900,12071865,4920,4920,4920,4920,137
|
|
20230630,090800,11397825,4920,4920,4920,4920,0
|
|
20230630,090700,11397825,4920,4920,4920,4920,86
|
|
20230630,090600,10974705,4920,4950,4950,4920,573
|
|
20230630,090500,8153825,4950,4950,4950,4950,1
|
|
20230630,090400,8148875,4955,4955,4955,4955,13
|
|
20230630,090300,8084460,4950,4950,4950,4950,6
|
|
20230630,090200,8054760,4955,4955,4955,4955,0
|
|
20230630,090100,8054760,4955,4955,4955,4955,1000
|
|
20230630,090000,3099760,4955,4950,4955,4950,626
|